×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 04.06.2025 - 12:14:41
- 20'904.45
- 0.40%
- 82.48
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 04.06.2025 / 11:29:18 |
28.60 | -2.80% | -0.83 | 28.15 | 28.60 | 4'175 | |
|
Poste Italiane N 04.06.2025 / 11:59:33 |
18.905 | 0.25% | 0.05 | 18.900 | 18.910 | 154'848 | |
|
Prosus Rg-N 04.06.2025 / 11:59:15 |
45.68 | 1.60% | 0.72 | 45.68 | 45.69 | 616'496 | |
|
Prysmian N 04.06.2025 / 11:59:43 |
58.89 | 2.31% | 1.33 | 58.88 | 58.92 | 425'626 | |
|
Publicis Grp 04.06.2025 / 11:59:41 |
93.74 | 0.39% | 0.36 | 93.72 | 93.74 | 115'472 | |
|
Puig Brands B Rg 04.06.2025 / 11:57:05 |
17.120 | 0.94% | 0.16 | 17.100 | 17.130 | 101'181 | |
|
Qt Group Rg 04.06.2025 / 11:57:51 |
56.65 | 0.00% | 0.00 | 56.60 | 56.75 | 14'614 | |
|
Raiff Bank Int I 04.06.2025 / 11:58:56 |
26.70 | 0.00% | 0.00 | 26.64 | 26.72 | 19'079 | |
|
Randstad Br 04.06.2025 / 11:58:53 |
36.94 | 1.54% | 0.56 | 36.93 | 36.96 | 41'727 | |
|
Rational I 04.06.2025 / 11:59:16 |
727.50 | 1.08% | 7.75 | 727.00 | 728.00 | 1'590 | |
|
Recordati Ind Chi N 04.06.2025 / 11:57:21 |
52.73 | -0.75% | -0.40 | 52.70 | 52.75 | 41'681 | |
|
Redeia Corp Br 04.06.2025 / 11:58:34 |
17.980 | -0.17% | -0.03 | 17.970 | 17.990 | 130'085 | |
|
REN Rg 04.06.2025 / 11:54:06 |
2.960 | 0.08% | 0.00 | 2.955 | 2.965 | 67'776 | |
|
Renault 04.06.2025 / 11:59:06 |
44.12 | -0.09% | -0.04 | 44.10 | 44.13 | 127'209 | |
|
Reply Rg 04.06.2025 / 11:59:29 |
147.50 | 1.06% | 1.55 | 147.40 | 147.70 | 8'380 | |
|
Repsol Br 04.06.2025 / 11:59:42 |
12.210 | 0.60% | 0.07 | 12.205 | 12.210 | 626'744 | |
|
Rheinmetall I 04.06.2025 / 11:59:43 |
1'820.00 | -1.13% | -20.75 | 1'819.50 | 1'820.50 | 47'249 | |
|
Roy.Philips Br Rg 04.06.2025 / 11:59:11 |
20.18 | 0.82% | 0.17 | 20.17 | 20.18 | 232'301 | |
|
RWE I 04.06.2025 / 11:58:36 |
33.39 | 0.33% | 0.11 | 33.39 | 33.40 | 235'998 | |
|
Ryanair Hldgs Rg 04.06.2025 / 11:59:40 |
23.45 | -0.04% | -0.01 | 23.44 | 23.46 | 380'368 | |
|
Safran 04.06.2025 / 11:58:58 |
266.85 | 0.74% | 1.95 | 266.70 | 266.90 | 103'940 | |
|
Saint-Gobain 04.06.2025 / 11:59:40 |
100.30 | 1.35% | 1.34 | 100.25 | 100.30 | 137'516 | |
|
Saipem Rg 04.06.2025 / 11:59:09 |
2.276 | 1.49% | 0.03 | 2.275 | 2.277 | 5'266'648 | |
|
Sampo Rg-A 04.06.2025 / 11:59:39 |
9.350 | 0.20% | 0.02 | 9.350 | 9.352 | 436'120 | |
|
Sanofi 04.06.2025 / 11:59:40 |
86.71 | 0.25% | 0.22 | 86.70 | 86.71 | 421'955 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BMW I 04.06.2025 / 11:58:53 |
77.56 | -1.78% | -23.39% | -2.46% | 2.40% | -7.45% | -15.29% | -6.71% |
|
Syensqo 04.06.2025 / 11:58:03 |
69.10 | -1.83% | 0.00% | 3.07% | 9.51% | 2.77% | -24.52% | 0.00% |
|
Kemira N 04.06.2025 / 11:56:15 |
19.260 | -2.15% | 13.81% | -2.08% | 3.88% | -12.45% | -11.00% | 48.48% |
|
Shurg Self REIT Rg 04.06.2025 / 11:51:08 |
35.55 | -2.22% | 0.00% | -1.25% | 1.43% | 8.22% | -13.87% | 0.00% |
|
Accor 04.06.2025 / 11:58:26 |
46.02 | -2.54% | 32.14% | -1.14% | 2.20% | 3.16% | 17.47% | 51.84% |
|
Dassault Syst 04.06.2025 / 11:58:55 |
32.90 | -2.97% | -26.63% | -2.04% | -0.75% | -14.94% | -12.65% | -16.40% |
|
Kalmar Rg-B 04.06.2025 / 11:56:33 |
31.24 | -3.07% | 0.00% | 0.71% | 10.94% | -6.59% | 0.00% | 0.00% |
|
Kon.Vopak NV Br Rg 04.06.2025 / 11:52:38 |
41.20 | -3.09% | 36.10% | 3.00% | 10.22% | 2.59% | 10.52% | 55.96% |
|
Logista Integral Br 04.06.2025 / 11:57:59 |
28.24 | -3.22% | 15.52% | -0.77% | -9.08% | 3.10% | 5.61% | 54.20% |
|
Umicore 04.06.2025 / 11:58:39 |
9.835 | -3.34% | -61.00% | 4.68% | 21.53% | 17.29% | -41.61% | -76.28% |
|
Do & Co I 04.06.2025 / 11:58:54 |
172.50 | -3.34% | 29.70% | 0.64% | 9.32% | -8.83% | 17.67% | 98.63% |
|
Wolters Kluw Br R 04.06.2025 / 11:59:08 |
155.90 | -3.41% | 20.12% | -1.80% | -0.95% | 10.39% | 4.21% | 73.36% |
|
Mercedes-BenzGr N 04.06.2025 / 11:59:22 |
51.59 | -3.64% | -17.42% | -2.57% | -3.97% | -14.78% | -21.25% | -23.30% |
|
ASML Hldg Br Rg 04.06.2025 / 11:59:32 |
662.80 | -3.87% | -4.27% | 0.25% | 9.52% | 2.73% | -29.60% | 24.19% |
|
Corticeira Amorim N 04.06.2025 / 11:57:29 |
7.710 | -4.22% | -15.63% | 0.13% | 1.11% | -5.86% | -19.69% | -26.20% |
|
Navigator Comp. N 04.06.2025 / 11:58:16 |
3.444 | -4.40% | -2.88% | -0.58% | 1.89% | 8.44% | -13.34% | -15.08% |
|
Verbund 04.06.2025 / 11:55:11 |
67.85 | -5.01% | -19.75% | 0.22% | 2.96% | -2.30% | -11.65% | -30.38% |
|
Inditex 04.06.2025 / 11:59:32 |
47.38 | -5.07% | 19.76% | 1.65% | 2.98% | 5.88% | 3.90% | 113.62% |
|
Reply Rg 04.06.2025 / 11:59:29 |
147.50 | -5.10% | 22.10% | -0.20% | -5.75% | -1.34% | 12.34% | 19.34% |
|
Cairn Homes Rg 04.06.2025 / 11:57:27 |
2.205 | -5.14% | 66.29% | -3.92% | 11.36% | 9.84% | 28.65% | 106.62% |
|
Puig Brands B Rg 04.06.2025 / 11:57:05 |
17.120 | -5.25% | 0.00% | 2.76% | 4.33% | -3.11% | -34.46% | 0.00% |
|
Cie Automotive Br 04.06.2025 / 11:59:22 |
24.05 | -5.33% | -6.83% | 0.21% | 1.48% | 8.09% | -13.49% | 1.18% |
|
Beiersdorf I 04.06.2025 / 11:59:36 |
118.50 | -5.46% | -13.63% | -1.66% | -1.48% | -12.80% | -17.68% | 21.72% |
|
Mayr-Melnhof Kart I 04.06.2025 / 10:45:02 |
74.90 | -5.92% | -40.77% | -1.06% | -1.19% | -9.32% | -34.98% | -53.57% |
|
Hiab Rg-B 04.06.2025 / 11:57:28 |
49.33 | -6.12% | 627.22% | 2.32% | 16.13% | 9.54% | 27.80% | 175.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 04.06.2025 / 11:29:18 |
28.60 | -2.80% |
29.25 09:09 |
28.10 11:09 |
32.20 02.05.25 |
17.56 13.01.25 |
4'175 |
|
Poste Italiane N 04.06.2025 / 11:59:33 |
18.905 | 0.25% |
18.990 10:28 |
18.850 09:02 |
19.255 30.05.25 |
13.485 02.01.25 |
154'848 |
|
Prosus Rg-N 04.06.2025 / 11:59:15 |
45.68 | 1.60% |
45.75 11:47 |
45.20 09:03 |
47.52 14.05.25 |
33.075 13.01.25 |
616'496 |
|
Prysmian N 04.06.2025 / 11:59:43 |
58.89 | 2.31% |
59.24 11:20 |
57.55 09:12 |
72.78 24.01.25 |
38.6 07.04.25 |
425'626 |
|
Publicis Grp 04.06.2025 / 11:59:41 |
93.74 | 0.39% |
94.54 09:59 |
92.98 09:11 |
109.25 06.02.25 |
73.94 07.04.25 |
115'472 |
|
Puig Brands B Rg 04.06.2025 / 11:57:05 |
17.120 | 0.94% |
17.410 09:15 |
16.805 09:01 |
20.16 31.01.25 |
14.105 09.04.25 |
101'181 |
|
Qt Group Rg 04.06.2025 / 11:57:51 |
56.65 | 0.00% |
57.28 10:05 |
56.65 11:57 |
92.05 21.02.25 |
55.8 03.06.25 |
14'614 |
|
Raiff Bank Int I 04.06.2025 / 11:58:56 |
26.70 | 0.00% |
26.94 10:01 |
26.66 10:52 |
27.44 14.05.25 |
18.495 07.04.25 |
19'079 |
|
Randstad Br 04.06.2025 / 11:58:53 |
36.94 | 1.54% |
37.05 11:44 |
36.50 09:01 |
43.80 19.03.25 |
30.78 09.04.25 |
41'727 |
|
Rational I 04.06.2025 / 11:59:16 |
727.50 | 1.08% |
731.50 09:28 |
723.00 09:00 |
897.00 05.03.25 |
619.75 07.04.25 |
1'590 |
|
Recordati Ind Chi N 04.06.2025 / 11:57:21 |
52.73 | -0.75% |
53.25 09:15 |
52.70 11:54 |
60.50 13.02.25 |
43.98 09.04.25 |
41'681 |
|
Redeia Corp Br 04.06.2025 / 11:58:34 |
17.980 | -0.17% |
18.055 09:00 |
17.910 10:16 |
19.520 04.04.25 |
15.655 24.01.25 |
130'085 |
|
REN Rg 04.06.2025 / 11:54:06 |
2.960 | 0.08% |
2.970 09:30 |
2.948 10:37 |
2.985 03.06.25 |
2.2675 08.01.25 |
67'776 |
|
Renault 04.06.2025 / 11:59:06 |
44.12 | -0.09% |
44.36 09:10 |
43.62 10:31 |
53.24 17.02.25 |
40.38 09.04.25 |
127'209 |
|
Reply Rg 04.06.2025 / 11:59:29 |
147.50 | 1.06% |
148.40 11:35 |
145.90 09:48 |
169.40 18.03.25 |
131.3 07.04.25 |
8'380 |
|
Repsol Br 04.06.2025 / 11:59:42 |
12.210 | 0.60% |
12.290 09:03 |
12.150 09:00 |
13.175 20.02.25 |
9.414 09.04.25 |
626'744 |
|
Rheinmetall I 04.06.2025 / 11:59:43 |
1'820.00 | -1.13% |
1'850.00 09:00 |
1'809.50 11:57 |
1'944.50 02.06.25 |
593.6 03.01.25 |
47'249 |
|
Roy.Philips Br Rg 04.06.2025 / 11:59:11 |
20.18 | 0.82% |
20.23 10:45 |
19.970 09:02 |
27.63 13.02.25 |
18.915 07.04.25 |
232'301 |
|
RWE I 04.06.2025 / 11:58:36 |
33.39 | 0.33% |
33.71 09:14 |
33.35 10:34 |
34.67 03.04.25 |
27.95 13.02.25 |
235'998 |
|
Ryanair Hldgs Rg 04.06.2025 / 11:59:40 |
23.45 | -0.04% |
23.54 11:51 |
23.19 09:10 |
24.22 22.05.25 |
16.8 07.04.25 |
380'368 |
|
Safran 04.06.2025 / 11:58:58 |
266.85 | 0.74% |
268.20 11:19 |
264.40 09:16 |
268.20 04.06.25 |
192.55 07.04.25 |
103'940 |
|
Saint-Gobain 04.06.2025 / 11:59:40 |
100.30 | 1.35% |
100.75 11:19 |
99.06 09:11 |
106.65 07.03.25 |
72.34 07.04.25 |
137'516 |
|
Saipem Rg 04.06.2025 / 11:59:09 |
2.276 | 1.49% |
2.298 10:44 |
2.236 09:01 |
2.797 10.01.25 |
1.5945 07.04.25 |
5'266'648 |
|
Sampo Rg-A 04.06.2025 / 11:59:39 |
9.350 | 0.20% |
9.402 09:43 |
9.315 09:09 |
41.27 07.02.25 |
7.922 07.04.25 |
436'120 |
|
Sanofi 04.06.2025 / 11:59:40 |
86.71 | 0.25% |
87.01 09:00 |
86.27 10:15 |
110.90 10.03.25 |
85.45 30.05.25 |
421'955 |